Indicators

Church & Dwight Company (NY: CHD )

107.06 +0.55 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.73	13.73	13.60	13.66	2,522,278	-0.05(-0.39%)
Feb 25, 2010	13.61	13.81	13.50	13.72	4,198,541	+0.03(+0.24%)
Feb 24, 2010	13.44	13.70	13.39	13.68	3,077,979	+0.28(+2.07%)
Feb 23, 2010	13.43	13.52	13.30	13.41	2,027,694	-0.06(-0.42%)
Feb 22, 2010	13.44	13.50	13.31	13.46	2,688,925	+0.06(+0.46%)
Feb 19, 2010	13.34	13.41	13.30	13.40	2,072,553	+0.01(+0.06%)
Feb 18, 2010	13.19	13.40	13.11	13.40	1,933,277	+0.20(+1.54%)
Feb 17, 2010	13.15	13.20	13.04	13.19	1,708,717	+0.09(+0.65%)
Feb 16, 2010	13.11	13.15	13.00	13.11	1,777,057	+0.02(+0.12%)
Feb 12, 2010	13.04	13.09	13.09	13.09	8,226,417	+0.00(+0.03%)
Feb 11, 2010	12.86	13.09	12.86	13.09	2,564,993	+0.25(+1.92%)
Feb 10, 2010	12.98	13.09	12.77	12.84	2,349,745	-0.12(-0.96%)
Feb 09, 2010	12.49	13.03	12.37	12.96	6,960,389	+0.62(+4.99%)
Feb 08, 2010	12.39	12.49	12.29	12.35	3,035,091	-0.05(-0.41%)
Feb 05, 2010	12.33	12.46	12.23	12.40	2,797,141	+0.04(+0.30%)
Feb 04, 2010	12.52	12.57	12.35	12.36	1,624,648	-0.20(-1.60%)
Feb 03, 2010	12.61	12.66	12.50	12.56	1,461,999	-0.04(-0.34%)
Feb 02, 2010	12.27	12.62	12.23	12.61	1,828,002	+0.40(+3.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.